ミマキエンジニアリング(6638)の株価時系列情報
ミマキエンジニアリング(6638)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 71,800 | 71,800 | 69,000 | 70,500 | 89 |
| 2010/12/29 | 69,500 | 71,900 | 69,500 | 71,300 | 177 |
| 2010/12/28 | 69,100 | 71,500 | 69,100 | 69,100 | 73 |
| 2010/12/27 | 69,000 | 69,100 | 69,000 | 69,000 | 56 |
| 2010/12/24 | 69,000 | 69,500 | 69,000 | 69,000 | 54 |
| 2010/12/22 | 69,000 | 69,200 | 69,000 | 69,000 | 103 |
| 2010/12/21 | 69,700 | 70,000 | 69,000 | 69,100 | 48 |
| 2010/12/20 | 69,500 | 71,200 | 69,500 | 70,800 | 121 |
| 2010/12/17 | 69,100 | 69,100 | 69,000 | 69,000 | 129 |
| 2010/12/16 | 69,400 | 69,700 | 69,000 | 69,100 | 66 |
| 2010/12/15 | 69,400 | 69,400 | 69,000 | 69,400 | 45 |
| 2010/12/14 | 71,600 | 71,600 | 69,300 | 69,300 | 55 |
| 2010/12/13 | 71,200 | 71,200 | 69,000 | 69,600 | 143 |
| 2010/12/10 | 72,500 | 72,700 | 70,900 | 70,900 | 114 |
| 2010/12/09 | 68,000 | 72,000 | 68,000 | 71,200 | 292 |
| 2010/12/08 | 65,500 | 67,500 | 65,000 | 67,500 | 146 |
| 2010/12/07 | 63,200 | 64,300 | 63,000 | 64,300 | 47 |
| 2010/12/06 | 64,000 | 64,000 | 63,000 | 63,000 | 61 |
| 2010/12/03 | 63,000 | 63,100 | 63,000 | 63,000 | 47 |
| 2010/12/02 | 64,500 | 64,500 | 61,900 | 63,000 | 150 |
| 2010/12/01 | 63,500 | 63,500 | 61,000 | 63,000 | 171 |
| 2010/11/30 | 64,500 | 64,500 | 62,900 | 63,900 | 110 |
| 2010/11/29 | 63,500 | 63,500 | 63,000 | 63,500 | 104 |
| 2010/11/26 | 63,100 | 64,500 | 62,900 | 63,500 | 184 |
| 2010/11/25 | 61,400 | 62,500 | 60,300 | 62,000 | 74 |
| 2010/11/24 | 57,500 | 61,000 | 56,500 | 60,800 | 359 |
| 2010/11/22 | 58,100 | 58,100 | 56,200 | 57,800 | 67 |
| 2010/11/19 | 58,000 | 59,600 | 54,600 | 55,100 | 221 |
| 2010/11/18 | 51,300 | 56,000 | 50,400 | 56,000 | 189 |
| 2010/11/17 | 50,200 | 51,000 | 48,100 | 49,800 | 66 |
| 2010/11/16 | 53,000 | 53,000 | 50,200 | 50,200 | 69 |
| 2010/11/15 | 51,000 | 52,000 | 49,500 | 52,000 | 143 |
| 2010/11/12 | 49,600 | 50,800 | 48,000 | 50,500 | 188 |
| 2010/11/11 | 48,400 | 49,900 | 47,800 | 48,900 | 132 |
| 2010/11/10 | 45,000 | 48,200 | 45,000 | 47,000 | 103 |
| 2010/11/09 | 44,900 | 44,900 | 43,552 | 44,852 | 11 |
| 2010/11/08 | 44,500 | 45,000 | 42,100 | 45,000 | 28 |
| 2010/11/05 | 42,400 | 43,700 | 41,000 | 43,700 | 30 |
| 2010/11/04 | 40,052 | 42,000 | 40,052 | 41,700 | 23 |
| 2010/11/02 | 43,600 | 43,600 | 40,000 | 40,000 | 68 |
| 2010/11/01 | 44,700 | 45,300 | 43,600 | 43,600 | 55 |
| 2010/10/29 | 46,900 | 46,900 | 44,000 | 44,000 | 88 |
| 2010/10/28 | 44,200 | 45,200 | 43,152 | 45,200 | 32 |
| 2010/10/27 | 44,800 | 45,100 | 43,500 | 45,100 | 53 |
| 2010/10/26 | 46,800 | 46,800 | 41,300 | 42,752 | 135 |
| 2010/10/25 | 39,400 | 45,400 | 38,252 | 45,400 | 155 |
| 2010/10/22 | 37,500 | 39,900 | 37,500 | 38,400 | 48 |
| 2010/10/21 | 38,100 | 38,500 | 37,300 | 37,300 | 35 |
| 2010/10/20 | 39,100 | 39,100 | 38,500 | 38,500 | 38 |
| 2010/10/19 | 39,100 | 40,500 | 39,000 | 39,052 | 72 |
| 2010/10/18 | 40,500 | 40,500 | 39,800 | 39,800 | 29 |
| 2010/10/15 | 42,000 | 42,000 | 39,000 | 40,000 | 105 |
| 2010/10/14 | 43,500 | 43,500 | 42,000 | 42,500 | 100 |
| 2010/10/13 | 44,700 | 44,700 | 44,500 | 44,500 | 34 |
| 2010/10/12 | 44,600 | 45,400 | 44,600 | 45,100 | 21 |
| 2010/10/08 | 46,000 | 46,000 | 45,000 | 46,000 | 38 |
| 2010/10/07 | 45,000 | 46,000 | 45,000 | 46,000 | 9 |
| 2010/10/06 | 46,052 | 46,052 | 44,500 | 45,500 | 46 |
| 2010/10/05 | 48,500 | 48,500 | 44,500 | 46,000 | 81 |
| 2010/10/04 | 49,152 | 49,152 | 48,900 | 48,952 | 61 |
| 2010/10/01 | 50,300 | 50,300 | 49,152 | 49,152 | 41 |
| 2010/09/30 | 50,500 | 50,500 | 49,152 | 49,600 | 87 |
| 2010/09/29 | 49,200 | 49,700 | 49,000 | 49,700 | 40 |
| 2010/09/28 | 49,000 | 49,600 | 49,000 | 49,500 | 24 |
| 2010/09/27 | 49,900 | 49,900 | 49,600 | 49,800 | 91 |
| 2010/09/24 | 50,300 | 50,900 | 50,300 | 50,300 | 15 |
| 2010/09/22 | 50,400 | 50,900 | 50,200 | 50,600 | 32 |
| 2010/09/21 | 50,400 | 50,500 | 50,000 | 50,300 | 34 |
| 2010/09/17 | 49,800 | 50,300 | 49,800 | 50,300 | 35 |
| 2010/09/16 | 52,000 | 52,000 | 50,000 | 50,200 | 49 |
| 2010/09/15 | 50,000 | 51,500 | 49,300 | 51,200 | 69 |
| 2010/09/14 | 50,300 | 50,300 | 49,800 | 49,900 | 66 |
| 2010/09/13 | 49,900 | 51,200 | 49,900 | 50,500 | 33 |
| 2010/09/10 | 50,300 | 51,100 | 50,200 | 50,200 | 24 |
| 2010/09/09 | 50,000 | 50,500 | 49,500 | 50,000 | 55 |
| 2010/09/08 | 50,500 | 50,500 | 49,700 | 50,000 | 74 |
| 2010/09/07 | 52,300 | 52,300 | 51,000 | 51,500 | 56 |
| 2010/09/06 | 50,900 | 53,000 | 50,300 | 52,000 | 107 |
| 2010/09/03 | 50,100 | 50,700 | 49,900 | 50,500 | 74 |
| 2010/09/02 | 52,400 | 52,500 | 50,200 | 50,200 | 75 |
| 2010/09/01 | 50,500 | 52,000 | 49,852 | 52,000 | 65 |
| 2010/08/31 | 51,500 | 51,900 | 49,800 | 49,952 | 86 |
| 2010/08/30 | 51,200 | 51,200 | 50,100 | 50,500 | 85 |
| 2010/08/27 | 49,300 | 50,300 | 49,100 | 49,500 | 100 |
| 2010/08/26 | 51,000 | 52,900 | 50,000 | 50,500 | 144 |
| 2010/08/25 | 50,500 | 51,200 | 50,100 | 50,300 | 54 |
| 2010/08/24 | 52,000 | 52,900 | 51,000 | 52,000 | 108 |
| 2010/08/23 | 54,000 | 54,000 | 52,200 | 53,000 | 39 |
| 2010/08/20 | 52,100 | 54,900 | 52,000 | 54,900 | 60 |
| 2010/08/19 | 51,000 | 55,000 | 50,900 | 54,800 | 128 |
| 2010/08/18 | 51,000 | 52,000 | 50,900 | 51,400 | 54 |
| 2010/08/17 | 52,500 | 52,700 | 50,400 | 51,900 | 151 |
| 2010/08/16 | 54,900 | 55,100 | 51,600 | 51,600 | 77 |
| 2010/08/13 | 55,500 | 56,000 | 53,200 | 54,900 | 114 |
| 2010/08/12 | 55,000 | 55,000 | 52,500 | 54,500 | 260 |
| 2010/08/11 | 57,100 | 57,300 | 55,100 | 56,400 | 238 |
| 2010/08/10 | 58,600 | 58,900 | 57,600 | 58,500 | 148 |
| 2010/08/09 | 59,900 | 59,900 | 58,000 | 59,600 | 138 |
| 2010/08/06 | 60,000 | 60,000 | 56,200 | 59,900 | 422 |
| 2010/08/05 | 63,500 | 63,600 | 60,000 | 60,300 | 430 |
| 2010/08/04 | 64,800 | 65,500 | 63,000 | 63,300 | 322 |
| 2010/08/03 | 63,000 | 65,200 | 61,200 | 63,900 | 634 |
| 2010/08/02 | 68,600 | 68,900 | 61,400 | 61,400 | 830 |
| 2010/07/30 | 69,900 | 71,000 | 66,100 | 66,600 | 1,075 |
| 2010/07/29 | 69,700 | 74,400 | 68,400 | 70,700 | 2,342 |
| 2010/07/28 | 65,900 | 71,200 | 65,900 | 69,700 | 5,746 |
| 2010/07/27 | 95,000 | 98,000 | 80,900 | 80,900 | 527 |
| 2010/07/26 | 96,000 | 96,100 | 92,500 | 95,900 | 72 |
| 2010/07/23 | 96,700 | 98,000 | 96,700 | 98,000 | 30 |
| 2010/07/22 | 96,800 | 97,000 | 92,500 | 95,900 | 76 |
| 2010/07/21 | 96,700 | 99,800 | 96,700 | 97,700 | 56 |
| 2010/07/20 | 96,000 | 97,800 | 92,500 | 96,800 | 63 |
| 2010/07/16 | 92,100 | 98,000 | 92,100 | 97,500 | 108 |
| 2010/07/15 | 95,000 | 95,100 | 88,000 | 95,100 | 199 |
| 2010/07/14 | 97,600 | 99,000 | 94,000 | 97,500 | 195 |
| 2010/07/13 | 101,200 | 102,000 | 97,100 | 100,000 | 114 |
| 2010/07/12 | 102,000 | 102,000 | 95,500 | 99,700 | 160 |
| 2010/07/09 | 104,600 | 104,900 | 101,000 | 102,700 | 210 |
| 2010/07/08 | 104,600 | 107,000 | 102,000 | 105,000 | 247 |
| 2010/07/07 | 106,900 | 107,500 | 103,900 | 106,300 | 416 |
| 2010/07/06 | 102,600 | 108,000 | 101,500 | 106,800 | 379 |
| 2010/07/05 | 102,500 | 104,900 | 101,000 | 102,700 | 217 |
| 2010/07/02 | 98,000 | 102,500 | 97,000 | 102,500 | 395 |
| 2010/07/01 | 91,100 | 100,000 | 91,100 | 98,300 | 283 |
| 2010/06/30 | 93,400 | 94,000 | 87,900 | 94,000 | 375 |
| 2010/06/29 | 103,000 | 104,200 | 93,000 | 95,200 | 495 |
| 2010/06/28 | 103,600 | 105,400 | 102,000 | 103,500 | 444 |
| 2010/06/25 | 103,900 | 104,500 | 101,200 | 103,700 | 217 |
| 2010/06/24 | 102,200 | 106,200 | 100,600 | 103,900 | 405 |
| 2010/06/23 | 97,100 | 105,000 | 96,200 | 102,900 | 979 |
| 2010/06/22 | 98,300 | 99,800 | 96,000 | 98,300 | 451 |
| 2010/06/21 | 93,000 | 99,400 | 93,000 | 97,800 | 677 |
| 2010/06/18 | 91,600 | 92,800 | 91,000 | 92,600 | 253 |
| 2010/06/17 | 91,800 | 93,000 | 91,000 | 92,600 | 254 |
| 2010/06/16 | 92,200 | 92,500 | 91,000 | 92,500 | 54 |
| 2010/06/15 | 91,300 | 92,500 | 91,000 | 92,200 | 145 |
| 2010/06/14 | 93,300 | 93,300 | 90,500 | 92,200 | 95 |
| 2010/06/11 | 92,900 | 93,700 | 91,400 | 93,300 | 172 |
| 2010/06/10 | 91,500 | 94,000 | 90,600 | 92,700 | 146 |
| 2010/06/09 | 90,000 | 92,800 | 90,000 | 92,800 | 193 |
| 2010/06/08 | 88,500 | 90,500 | 88,500 | 90,300 | 53 |
| 2010/06/07 | 90,000 | 90,400 | 88,500 | 90,400 | 28 |
| 2010/06/04 | 88,800 | 90,900 | 88,500 | 90,500 | 101 |
| 2010/06/03 | 90,400 | 90,900 | 87,000 | 90,800 | 107 |
| 2010/06/02 | 92,000 | 92,000 | 90,100 | 91,400 | 46 |
| 2010/06/01 | 93,000 | 93,100 | 91,000 | 92,600 | 54 |
| 2010/05/31 | 93,500 | 94,000 | 92,000 | 93,300 | 81 |
| 2010/05/28 | 94,000 | 94,600 | 93,000 | 94,200 | 88 |
| 2010/05/27 | 91,300 | 93,500 | 90,500 | 93,500 | 48 |
| 2010/05/26 | 92,500 | 94,100 | 91,000 | 92,800 | 20 |
| 2010/05/25 | 90,500 | 95,000 | 90,000 | 94,900 | 166 |
| 2010/05/24 | 85,200 | 92,500 | 82,000 | 92,000 | 261 |
| 2010/05/21 | 80,400 | 86,500 | 80,400 | 85,100 | 80 |
| 2010/05/20 | 84,400 | 85,000 | 83,000 | 84,900 | 43 |
| 2010/05/19 | 84,500 | 85,900 | 80,100 | 85,900 | 103 |
| 2010/05/18 | 84,300 | 88,000 | 83,700 | 86,500 | 101 |
| 2010/05/17 | 79,100 | 85,000 | 79,000 | 85,000 | 148 |
| 2010/05/14 | 79,900 | 81,000 | 78,000 | 80,900 | 143 |
| 2010/05/13 | 83,800 | 86,400 | 79,000 | 82,500 | 170 |
| 2010/05/12 | 83,500 | 86,900 | 82,000 | 85,000 | 123 |
| 2010/05/11 | 88,000 | 88,000 | 82,700 | 86,500 | 197 |
| 2010/05/10 | 83,000 | 89,000 | 83,000 | 87,900 | 76 |
| 2010/05/07 | 84,100 | 87,400 | 80,000 | 86,000 | 296 |
| 2010/05/06 | 95,900 | 96,000 | 85,300 | 91,600 | 457 |
| 2010/04/30 | 97,000 | 98,000 | 93,000 | 96,400 | 222 |
| 2010/04/28 | 95,600 | 99,200 | 94,300 | 97,000 | 362 |
| 2010/04/27 | 92,000 | 99,900 | 91,100 | 97,200 | 1,000 |
| 2010/04/26 | 113,000 | 116,000 | 112,600 | 115,000 | 631 |
| 2010/04/23 | 107,100 | 112,700 | 106,000 | 111,000 | 811 |
| 2010/04/22 | 108,700 | 108,700 | 105,600 | 107,000 | 296 |
| 2010/04/21 | 102,800 | 109,000 | 101,500 | 108,500 | 857 |
| 2010/04/20 | 99,700 | 107,000 | 98,400 | 102,900 | 1,031 |
| 2010/04/19 | 90,000 | 98,800 | 89,800 | 98,700 | 483 |
| 2010/04/16 | 94,300 | 94,300 | 91,000 | 92,800 | 205 |
| 2010/04/15 | 94,600 | 96,000 | 94,200 | 94,300 | 190 |
| 2010/04/14 | 90,200 | 94,900 | 90,200 | 94,400 | 249 |
| 2010/04/13 | 95,000 | 95,000 | 89,000 | 93,000 | 272 |
| 2010/04/12 | 90,000 | 95,000 | 86,400 | 95,000 | 301 |
| 2010/04/09 | 90,300 | 92,800 | 87,500 | 87,500 | 289 |
| 2010/04/08 | 81,700 | 89,000 | 80,600 | 89,000 | 325 |
| 2010/04/07 | 80,100 | 83,000 | 80,000 | 81,700 | 85 |
| 2010/04/06 | 81,500 | 82,000 | 79,000 | 81,900 | 204 |
| 2010/04/05 | 80,000 | 84,500 | 78,000 | 80,600 | 277 |
| 2010/04/02 | 78,100 | 83,000 | 78,000 | 81,500 | 253 |
| 2010/04/01 | 72,000 | 77,000 | 70,300 | 77,000 | 195 |
| 2010/03/31 | 78,100 | 85,000 | 73,500 | 76,500 | 499 |
| 2010/03/30 | 67,200 | 76,500 | 67,200 | 76,500 | 587 |
| 2010/03/29 | 65,000 | 68,000 | 63,500 | 66,500 | 50 |
| 2010/03/26 | 69,600 | 69,600 | 64,000 | 66,500 | 115 |
| 2010/03/25 | 60,500 | 71,000 | 60,500 | 70,800 | 366 |
| 2010/03/24 | 61,500 | 62,500 | 59,600 | 61,500 | 35 |
| 2010/03/23 | 61,000 | 61,500 | 60,000 | 61,500 | 22 |
| 2010/03/19 | 61,200 | 61,200 | 60,000 | 60,000 | 78 |
| 2010/03/18 | 57,500 | 61,000 | 57,500 | 61,000 | 21 |
| 2010/03/17 | 58,000 | 58,100 | 57,600 | 57,600 | 14 |
| 2010/03/16 | 57,500 | 57,900 | 57,100 | 57,900 | 10 |
| 2010/03/15 | 57,900 | 57,900 | 57,000 | 57,000 | 3 |
| 2010/03/12 | 56,500 | 57,500 | 55,700 | 57,500 | 35 |
| 2010/03/11 | 56,500 | 56,500 | 56,500 | 56,500 | 3 |
| 2010/03/10 | 56,000 | 56,500 | 56,000 | 56,500 | 5 |
| 2010/03/09 | 57,400 | 57,400 | 55,900 | 57,000 | 8 |
| 2010/03/08 | 57,700 | 57,700 | 55,900 | 55,900 | 17 |
| 2010/03/05 | 56,300 | 57,400 | 55,700 | 55,700 | 20 |
| 2010/03/04 | 56,900 | 56,900 | 56,300 | 56,300 | 18 |
| 2010/03/03 | 56,500 | 58,000 | 56,500 | 58,000 | 3 |
| 2010/03/02 | 58,800 | 58,800 | 57,300 | 57,300 | 21 |
| 2010/03/01 | 59,800 | 59,800 | 58,000 | 58,000 | 39 |
| 2010/02/26 | 59,000 | 59,000 | 59,000 | 59,000 | 45 |
| 2010/02/25 | 57,600 | 58,300 | 57,600 | 58,300 | 18 |
| 2010/02/24 | 57,800 | 58,000 | 57,800 | 57,900 | 6 |
| 2010/02/23 | 56,100 | 57,000 | 56,100 | 57,000 | 11 |
| 2010/02/22 | 58,000 | 59,000 | 56,300 | 57,000 | 23 |
| 2010/02/19 | 56,600 | 57,500 | 56,500 | 57,500 | 54 |
| 2010/02/18 | 58,000 | 58,000 | 56,800 | 57,000 | 22 |
| 2010/02/17 | 57,200 | 58,000 | 57,000 | 58,000 | 20 |
| 2010/02/16 | 57,500 | 58,000 | 56,700 | 58,000 | 5 |
| 2010/02/15 | 57,600 | 58,500 | 57,600 | 58,500 | 6 |
| 2010/02/12 | 59,000 | 59,500 | 56,500 | 58,500 | 33 |
| 2010/02/10 | 60,800 | 60,800 | 60,500 | 60,700 | 6 |
| 2010/02/09 | 59,500 | 60,900 | 59,400 | 60,900 | 46 |
| 2010/02/08 | 61,800 | 61,800 | 60,000 | 61,000 | 11 |
| 2010/02/05 | 60,800 | 61,200 | 60,100 | 61,200 | 8 |
| 2010/02/04 | 60,600 | 61,900 | 60,600 | 61,900 | 12 |
| 2010/02/03 | 60,800 | 60,800 | 60,600 | 60,600 | 8 |
| 2010/02/02 | 61,900 | 62,200 | 60,800 | 61,500 | 20 |
| 2010/02/01 | 60,600 | 62,700 | 59,800 | 62,400 | 33 |
| 2010/01/29 | 64,000 | 64,000 | 61,500 | 63,300 | 93 |
| 2010/01/28 | 60,800 | 63,600 | 60,800 | 63,600 | 31 |
| 2010/01/27 | 61,200 | 62,600 | 60,100 | 60,500 | 38 |
| 2010/01/26 | 60,500 | 62,000 | 60,400 | 61,900 | 30 |
| 2010/01/25 | 59,800 | 60,500 | 59,800 | 60,500 | 28 |
| 2010/01/22 | 60,400 | 61,000 | 60,000 | 60,000 | 41 |
| 2010/01/21 | 61,000 | 62,000 | 59,300 | 61,500 | 15 |
| 2010/01/20 | 62,000 | 62,000 | 60,000 | 61,000 | 34 |
| 2010/01/19 | 62,000 | 62,000 | 60,000 | 61,000 | 27 |
| 2010/01/18 | 58,000 | 62,500 | 58,000 | 60,800 | 118 |
| 2010/01/15 | 58,100 | 58,200 | 57,100 | 57,600 | 13 |
| 2010/01/14 | 58,200 | 58,400 | 58,000 | 58,000 | 14 |
| 2010/01/13 | 57,500 | 58,000 | 57,000 | 58,000 | 20 |
| 2010/01/12 | 59,000 | 59,000 | 56,500 | 58,500 | 27 |
| 2010/01/08 | 59,000 | 60,000 | 57,000 | 59,000 | 9 |
| 2010/01/07 | 57,600 | 58,500 | 57,600 | 58,500 | 10 |
| 2010/01/06 | 59,500 | 59,600 | 59,500 | 59,600 | 6 |
| 2010/01/05 | 64,000 | 64,000 | 60,000 | 61,000 | 66 |
| 2010/01/04 | 62,900 | 62,900 | 59,300 | 60,000 | 46 |